東日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 5,260 | 5,280 | 5,210 | 5,220 | +10 | +0.2% | 946,900 |
| 2012/03/30 | 5,260 | 5,270 | 5,210 | 5,210 | -80 | -1.5% | 1,013,600 |
| 2012/03/29 | 5,310 | 5,320 | 5,270 | 5,290 | -60 | -1.1% | 680,100 |
| 2012/03/28 | 5,360 | 5,360 | 5,290 | 5,350 | -60 | -1.1% | 719,200 |
| 2012/03/27 | 5,310 | 5,420 | 5,310 | 5,410 | +110 | +2.1% | 1,270,100 |
| 2012/03/26 | 5,360 | 5,360 | 5,300 | 5,300 | -70 | -1.3% | 812,000 |
| 2012/03/23 | 5,400 | 5,410 | 5,370 | 5,370 | -10 | -0.2% | 608,000 |
| 2012/03/22 | 5,370 | 5,410 | 5,330 | 5,380 | ±0 | ±0% | 864,900 |
| 2012/03/21 | 5,310 | 5,400 | 5,310 | 5,380 | +40 | +0.7% | 989,500 |
| 2012/03/19 | 5,330 | 5,370 | 5,320 | 5,340 | -10 | -0.2% | 547,000 |
| 2012/03/16 | 5,350 | 5,370 | 5,340 | 5,350 | -50 | -0.9% | 681,200 |
| 2012/03/15 | 5,350 | 5,410 | 5,330 | 5,400 | +70 | +1.3% | 808,900 |
| 2012/03/14 | 5,410 | 5,440 | 5,330 | 5,330 | -80 | -1.5% | 968,800 |
| 2012/03/13 | 5,390 | 5,460 | 5,370 | 5,410 | +30 | +0.6% | 750,500 |
| 2012/03/12 | 5,440 | 5,460 | 5,370 | 5,380 | -40 | -0.7% | 879,900 |
| 2012/03/09 | 5,500 | 5,500 | 5,410 | 5,420 | -20 | -0.4% | 1,687,700 |
| 2012/03/08 | 5,370 | 5,450 | 5,370 | 5,440 | +120 | +2.3% | 1,025,900 |
| 2012/03/07 | 5,370 | 5,450 | 5,310 | 5,320 | -50 | -0.9% | 1,476,800 |
| 2012/03/06 | 5,360 | 5,390 | 5,330 | 5,370 | -10 | -0.2% | 848,800 |
| 2012/03/05 | 5,380 | 5,450 | 5,350 | 5,380 | -20 | -0.4% | 1,041,200 |
| 2012/03/02 | 5,300 | 5,410 | 5,280 | 5,400 | +110 | +2.1% | 1,278,300 |
| 2012/03/01 | 5,250 | 5,300 | 5,220 | 5,290 | +80 | +1.5% | 1,320,300 |
| 2012/02/29 | 5,230 | 5,280 | 5,200 | 5,210 | +20 | +0.4% | 1,205,700 |
| 2012/02/28 | 5,180 | 5,220 | 5,160 | 5,190 | +10 | +0.2% | 1,173,100 |
| 2012/02/27 | 5,250 | 5,250 | 5,170 | 5,180 | -40 | -0.8% | 913,300 |
| 2012/02/24 | 5,240 | 5,290 | 5,210 | 5,220 | +30 | +0.6% | 1,264,500 |
| 2012/02/23 | 5,270 | 5,270 | 5,180 | 5,190 | -150 | -2.8% | 2,048,200 |
| 2012/02/22 | 5,270 | 5,360 | 5,250 | 5,340 | +110 | +2.1% | 1,435,600 |
| 2012/02/21 | 5,250 | 5,280 | 5,200 | 5,230 | +10 | +0.2% | 779,300 |
| 2012/02/20 | 5,230 | 5,250 | 5,190 | 5,220 | +20 | +0.4% | 865,700 |
| 2012/02/17 | 5,350 | 5,380 | 5,160 | 5,200 | +120 | +2.4% | 2,094,100 |
| 2012/02/16 | 5,070 | 5,140 | 5,060 | 5,080 | +20 | +0.4% | 1,006,000 |
| 2012/02/15 | 5,000 | 5,090 | 4,985 | 5,060 | +40 | +0.8% | 1,365,100 |
| 2012/02/14 | 4,990 | 5,040 | 4,985 | 5,020 | +45 | +0.9% | 735,000 |
| 2012/02/13 | 4,970 | 5,000 | 4,955 | 4,975 | +50 | +1% | 803,200 |
| 2012/02/10 | 4,960 | 5,010 | 4,915 | 4,925 | -30 | -0.6% | 953,700 |
| 2012/02/09 | 4,900 | 4,970 | 4,890 | 4,955 | +65 | +1.3% | 1,115,500 |
| 2012/02/08 | 4,880 | 4,915 | 4,855 | 4,890 | -25 | -0.5% | 947,000 |
| 2012/02/07 | 4,895 | 4,920 | 4,880 | 4,915 | +40 | +0.8% | 710,600 |
| 2012/02/06 | 4,885 | 4,900 | 4,860 | 4,875 | +25 | +0.5% | 623,700 |
| 2012/02/03 | 4,875 | 4,890 | 4,840 | 4,850 | -5 | -0.1% | 562,800 |
| 2012/02/02 | 4,875 | 4,915 | 4,825 | 4,855 | +25 | +0.5% | 937,400 |
| 2012/02/01 | 4,880 | 4,895 | 4,825 | 4,830 | -105 | -2.1% | 1,534,800 |
| 2012/01/31 | 4,820 | 4,940 | 4,815 | 4,935 | +165 | +3.5% | 2,319,500 |
| 2012/01/30 | 4,745 | 4,775 | 4,720 | 4,770 | +70 | +1.5% | 901,500 |
| 2012/01/27 | 4,725 | 4,735 | 4,695 | 4,700 | -20 | -0.4% | 960,700 |
| 2012/01/26 | 4,700 | 4,720 | 4,670 | 4,720 | +15 | +0.3% | 1,182,000 |
| 2012/01/25 | 4,675 | 4,735 | 4,675 | 4,705 | +30 | +0.6% | 829,600 |
| 2012/01/24 | 4,660 | 4,700 | 4,635 | 4,675 | +5 | +0.1% | 1,036,300 |
| 2012/01/23 | 4,675 | 4,690 | 4,655 | 4,670 | -5 | -0.1% | 754,900 |
3201～
3250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ東日本」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ東日本 | 325,600円 | +4.7% | +0.4% | 1.90% | 16.23倍 | 1.29倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 323,600円 | +1.8% | -6.4% | 0.99% | 7.53倍 | 0.69倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 308,700円 | +5.1% | -7.1% | 2.40% | 14.52倍 | 1.31倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 西武ＨＤ | 348,700円 | +88.0% | +562.8% | 1.15% | 3.49倍 | 2.30倍 |
|
東京北西部、埼玉地盤西武鉄道と「プリンスホテル」中核。都内に大型物件建設し不動産も拡大 |
| 東 急 | 177,500円 | +2.6% | +5.1% | 1.30% | 13.78倍 | 1.21倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
市場注目の銘柄
チャート関連のコラム
